Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.27	42.40	42.03	42.30	5,921,481	-0.06(-0.15%)
Sep 27, 2012	41.93	42.36	41.88	42.36	4,628,282	+0.59(+1.42%)
Sep 26, 2012	42.28	42.35	41.76	41.77	5,327,236	-0.53(-1.26%)
Sep 25, 2012	42.87	42.88	42.28	42.30	5,876,779	-0.35(-0.83%)
Sep 24, 2012	42.86	42.86	42.45	42.65	8,120,675	-0.40(-0.92%)
Sep 21, 2012	43.03	43.26	42.80	43.05	13,717,191	+0.50(+1.18%)
Sep 20, 2012	41.93	43.03	41.90	42.55	12,102,208	+0.21(+0.51%)
Sep 19, 2012	42.43	42.67	42.32	42.34	5,348,328	-0.10(-0.24%)
Sep 18, 2012	42.44	42.63	42.23	42.44	5,092,166	-0.05(-0.11%)
Sep 17, 2012	42.56	42.75	42.39	42.49	5,503,547	-0.06(-0.15%)
Sep 14, 2012	42.63	42.78	42.35	42.55	7,337,472	-0.10(-0.24%)
Sep 13, 2012	41.82	42.78	41.78	42.65	8,665,351	+0.83(+1.98%)
Sep 12, 2012	41.78	42.00	41.57	41.82	6,582,992	+0.33(+0.80%)
Sep 11, 2012	41.03	41.77	40.99	41.49	7,639,733	+0.50(+1.23%)
Sep 10, 2012	40.91	41.33	40.88	40.99	8,041,038	+0.12(+0.30%)
Sep 07, 2012	40.56	40.92	40.39	40.87	6,547,544	+0.34(+0.83%)
Sep 06, 2012	39.82	40.53	39.59	40.53	10,264,803	+0.98(+2.49%)
Sep 05, 2012	39.72	39.86	39.38	39.55	5,897,913	-0.21(-0.54%)
Sep 04, 2012	39.12	39.91	39.12	39.76	5,433,516	+0.14(+0.35%)
Aug 31, 2012	39.56	39.69	39.26	39.62	4,961,914	+0.18(+0.46%)
Aug 30, 2012	39.59	39.72	39.37	39.44	4,056,591	-0.46(-1.14%)
Aug 29, 2012	39.82	39.95	39.51	39.89	4,281,190	+0.22(+0.57%)
Aug 27, 2012	39.58	39.93	39.40	39.67	5,015,165	+0.09(+0.23%)
Aug 24, 2012	39.22	39.67	39.13	39.58	5,475,026	+0.39(+0.98%)
Aug 23, 2012	39.44	39.61	39.04	39.19	6,130,410	-0.27(-0.68%)
Aug 22, 2012	39.45	39.88	39.24	39.46	7,397,299	-0.20(-0.50%)
Aug 21, 2012	40.01	40.27	39.58	39.66	4,517,103	-0.36(-0.91%)
Aug 20, 2012	40.01	40.15	39.69	40.02	4,679,004	+0.04(+0.09%)
Aug 17, 2012	40.09	40.23	39.83	39.99	5,780,138	-0.16(-0.40%)
Aug 16, 2012	40.03	40.37	39.91	40.15	4,412,318	+0.13(+0.33%)
Aug 15, 2012	40.11	40.39	39.93	40.01	4,322,626	-0.09(-0.23%)
Aug 14, 2012	40.01	40.58	39.94	40.11	6,079,176	+0.23(+0.58%)
Aug 13, 2012	39.78	39.98	39.55	39.88	4,310,724	-0.04(-0.09%)
Aug 10, 2012	39.66	40.09	39.66	39.91	4,901,212	+0.01(+0.02%)
Aug 09, 2012	39.73	40.08	39.41	39.91	7,549,625	+0.14(+0.35%)
Aug 08, 2012	38.97	40.00	38.90	39.77	10,781,257	+0.75(+1.93%)
Aug 07, 2012	39.47	39.62	38.71	39.01	12,999,493	-0.32(-0.82%)
Aug 06, 2012	39.74	40.06	39.25	39.33	8,150,573	-0.40(-1.01%)
Aug 03, 2012	40.14	40.19	39.63	39.74	10,971,732	+0.07(+0.17%)
Aug 02, 2012	39.89	40.20	39.17	39.67	12,214,497	-0.35(-0.88%)
Aug 01, 2012	39.73	40.57	39.35	40.02	23,186,762	-0.88(-2.15%)
Jul 31, 2012	41.51	41.53	40.58	40.90	12,307,156	-0.43(-1.04%)
Jul 30, 2012	40.87	41.85	40.87	41.33	10,562,945	+0.41(+1.01%)
Jul 27, 2012	39.71	40.92	39.65	40.92	10,304,638	+1.22(+3.06%)
Jul 26, 2012	39.24	40.05	39.13	39.70	7,535,952	+1.07(+2.77%)
Jul 25, 2012	38.69	38.88	38.08	38.63	6,476,947	+0.23(+0.60%)
Jul 24, 2012	39.09	39.14	37.92	38.40	10,093,926	-0.57(-1.46%)
Jul 23, 2012	39.00	39.22	38.53	38.97	9,761,447	-0.67(-1.69%)
Jul 20, 2012	39.81	39.99	39.48	39.64	9,566,308	-0.45(-1.12%)
Jul 19, 2012	41.06	41.13	40.09	40.09	8,747,069	-0.83(-2.03%)
Jul 18, 2012	40.60	41.17	40.47	40.92	6,163,894	+0.11(+0.26%)
Jul 17, 2012	41.06	41.22	40.29	40.82	6,608,470	-0.11(-0.28%)
Jul 16, 2012	41.20	41.97	40.82	40.93	18,656,424	+0.68(+1.70%)
Jul 13, 2012	39.84	40.31	39.72	40.25	6,491,133	+0.50(+1.26%)
Jul 12, 2012	38.98	39.97	38.83	39.75	8,160,574	+0.41(+1.04%)
Jul 11, 2012	39.25	39.38	38.68	39.34	6,707,203	-0.03(-0.09%)
Jul 10, 2012	40.45	40.89	39.36	39.37	8,763,454	-1.03(-2.56%)
Jul 09, 2012	40.69	40.75	39.66	40.40	11,808,827	-0.97(-2.35%)
Jul 06, 2012	41.32	41.71	41.17	41.38	8,726,810	-0.23(-0.54%)
Jul 05, 2012	41.26	41.69	41.08	41.60	6,373,742	+0.22(+0.52%)
Jul 03, 2012	41.18	41.54	40.92	41.39	5,194,658	+0.18(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.